Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.792 | 2.918 | 2.787 | 2.835 | 10,519,176 | +0.04(+1.52%) |
Aug 29, 2002 | 2.832 | 2.853 | 2.744 | 2.792 | 15,210,968 | -0.08(-2.88%) |
Aug 28, 2002 | 3.011 | 3.025 | 2.827 | 2.875 | 18,109,838 | -0.15(-5.11%) |
Aug 27, 2002 | 3.146 | 3.183 | 3.023 | 3.030 | 10,865,670 | -0.10(-3.18%) |
Aug 26, 2002 | 3.105 | 3.146 | 3.024 | 3.129 | 4,284,099 | +0.05(+1.54%) |
Aug 23, 2002 | 3.158 | 3.175 | 3.068 | 3.082 | 5,274,422 | -0.08(-2.46%) |
Aug 22, 2002 | 3.108 | 3.162 | 3.055 | 3.160 | 4,530,573 | +0.05(+1.65%) |
Aug 21, 2002 | 3.103 | 3.142 | 3.043 | 3.109 | 5,817,751 | +0.04(+1.41%) |
Aug 20, 2002 | 3.109 | 3.110 | 3.024 | 3.065 | 5,480,574 | +0.08(+2.80%) |
Aug 16, 2002 | 3.056 | 3.056 | 2.968 | 2.982 | 11,352,740 | -0.16(-5.09%) |
Aug 15, 2002 | 3.151 | 3.203 | 3.087 | 3.142 | 7,069,463 | -0.01(-0.36%) |
Aug 14, 2002 | 3.081 | 3.166 | 2.954 | 3.153 | 8,677,509 | +0.09(+2.80%) |
Aug 13, 2002 | 3.065 | 3.156 | 3.056 | 3.067 | 11,409,978 | -0.01(-0.41%) |
Aug 12, 2002 | 3.090 | 3.101 | 2.999 | 3.080 | 3,114,171 | +0.09(+2.87%) |
Aug 07, 2002 | 2.971 | 3.030 | 2.877 | 2.994 | 7,009,268 | +0.03(+1.17%) |
Aug 06, 2002 | 2.782 | 3.028 | 2.781 | 2.959 | 7,219,355 | +0.19(+7.03%) |
Aug 05, 2002 | 2.881 | 2.914 | 2.758 | 2.765 | 9,372,541 | -0.10(-3.53%) |
Aug 02, 2002 | 2.971 | 3.011 | 2.793 | 2.866 | 8,816,192 | -0.11(-3.54%) |
Aug 01, 2002 | 3.066 | 3.125 | 2.951 | 2.971 | 9,534,465 | -0.11(-3.49%) |
Jul 31, 2002 | 3.146 | 3.155 | 3.018 | 3.079 | 7,249,249 | -0.07(-2.17%) |
Jul 30, 2002 | 3.187 | 3.197 | 3.085 | 3.147 | 8,390,197 | -0.04(-1.28%) |
Jul 29, 2002 | 3.004 | 3.208 | 2.979 | 3.188 | 6,815,507 | +0.19(+6.46%) |
Jul 26, 2002 | 2.910 | 3.007 | 2.898 | 2.995 | 7,560,635 | +0.06(+1.91%) |
Jul 25, 2002 | 2.970 | 3.064 | 2.802 | 2.938 | 10,145,877 | -0.03(-0.89%) |
Jul 24, 2002 | 2.719 | 2.981 | 2.698 | 2.965 | 10,919,462 | +0.23(+8.46%) |
Jul 23, 2002 | 2.706 | 2.864 | 2.706 | 2.734 | 8,560,542 | -0.04(-1.30%) |
Jul 22, 2002 | 2.831 | 2.916 | 2.708 | 2.770 | 10,543,381 | -0.08(-2.79%) |
Jul 19, 2002 | 2.870 | 2.922 | 2.794 | 2.849 | 9,803,510 | -0.14(-4.60%) |
Jul 17, 2002 | 3.091 | 3.155 | 2.938 | 2.987 | 10,515,979 | -0.26(-7.92%) |
Jul 12, 2002 | 3.308 | 3.347 | 3.216 | 3.243 | 12,186,711 | -0.06(-1.87%) |
Jul 11, 2002 | 3.283 | 3.327 | 3.215 | 3.305 | 8,495,655 | +0.04(+1.15%) |
Jul 10, 2002 | 3.357 | 3.389 | 3.260 | 3.268 | 7,175,345 | -0.08(-2.30%) |
Jul 09, 2002 | 3.394 | 3.483 | 3.390 | 3.345 | 5,450,638 | -0.05(-1.44%) |
Jul 08, 2002 | 3.525 | 3.537 | 3.452 | 3.394 | 13,289,460 | -0.13(-3.73%) |
Jul 05, 2002 | 3.309 | 3.526 | 3.308 | 3.525 | 5,799,399 | +0.22(+6.53%) |
Jul 04, 2002 | 3.364 | 3.377 | 3.196 | 3.309 | 10,749,317 | +0.00(+0.00%) |
Jul 03, 2002 | 3.364 | 3.377 | 3.196 | 3.309 | 10,725,236 | -0.06(-1.74%) |
Jul 02, 2002 | 3.431 | 3.477 | 3.308 | 3.368 | 7,048,296 | -0.08(-2.28%) |
Jul 01, 2002 | 3.533 | 3.555 | 3.430 | 3.447 | 7,333,948 | -0.12(-3.29%) |
Jun 28, 2002 | 3.557 | 3.593 | 3.527 | 3.564 | 7,913,556 | +0.01(+0.32%) |
Jun 27, 2002 | 3.551 | 3.553 | 3.424 | 3.553 | 8,170,975 | +0.12(+3.36%) |
Jun 26, 2002 | 3.431 | 3.484 | 3.332 | 3.437 | 8,365,285 | +0.02(+0.49%) |
Jun 25, 2002 | 3.504 | 3.537 | 3.404 | 3.420 | 8,493,164 | -0.02(-0.49%) |
Jun 21, 2002 | 3.340 | 3.463 | 3.340 | 3.437 | 16,971,382 | +0.04(+1.33%) |
Jun 20, 2002 | 3.392 | 3.444 | 3.315 | 3.392 | 18,914,480 | +0.02(+0.69%) |
Jun 19, 2002 | 3.361 | 3.443 | 3.350 | 3.369 | 8,626,026 | +0.00(+0.07%) |
Jun 18, 2002 | 3.291 | 3.394 | 3.272 | 3.366 | 4,694,159 | +0.04(+1.16%) |
Jun 17, 2002 | 3.262 | 3.332 | 3.202 | 3.328 | 8,940,741 | +0.13(+4.22%) |
Jun 14, 2002 | 3.252 | 3.264 | 3.128 | 3.193 | 10,227,836 | -0.20(-5.80%) |
Jun 12, 2002 | 3.388 | 3.458 | 3.340 | 3.390 | 6,855,647 | +0.00(+0.05%) |
Jun 11, 2002 | 3.464 | 3.533 | 3.386 | 3.388 | 6,926,230 | -0.04(-1.12%) |
Jun 10, 2002 | 3.420 | 3.475 | 3.370 | 3.427 | 4,108,738 | -0.01(-0.23%) |
Jun 07, 2002 | 3.355 | 3.483 | 3.337 | 3.435 | 7,196,935 | +0.10(+3.01%) |
Jun 06, 2002 | 3.471 | 3.500 | 3.334 | 3.334 | 6,466,197 | -0.12(-3.46%) |